COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,347.00
+78.00 (1.48%)
Jul 27, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,190.00 | 5,292.00 | 5,166.00 | 5,269.00 | 5,269.00 | 1.46% | 532,600 |
| Jul 23, 2026 | 5,190.00 | 5,229.00 | 5,166.00 | 5,193.00 | 5,193.00 | -0.69% | 366,600 |
| Jul 22, 2026 | 5,166.00 | 5,274.00 | 5,154.00 | 5,229.00 | 5,229.00 | 0.62% | 342,700 |
| Jul 21, 2026 | 5,160.00 | 5,319.00 | 5,144.00 | 5,197.00 | 5,197.00 | 0.72% | 431,600 |
| Jul 17, 2026 | 5,274.00 | 5,300.00 | 5,083.00 | 5,160.00 | 5,160.00 | -2.16% | 573,600 |
| Jul 16, 2026 | 5,288.00 | 5,430.00 | 5,261.00 | 5,274.00 | 5,274.00 | -1.05% | 456,700 |
| Jul 15, 2026 | 5,348.00 | 5,373.00 | 5,254.00 | 5,330.00 | 5,330.00 | 1.12% | 553,400 |
| Jul 14, 2026 | 5,178.00 | 5,312.00 | 5,155.00 | 5,271.00 | 5,271.00 | 2.27% | 673,300 |
| Jul 13, 2026 | 5,350.00 | 5,366.00 | 5,125.00 | 5,154.00 | 5,154.00 | -3.34% | 559,600 |
| Jul 10, 2026 | 5,399.00 | 5,399.00 | 5,318.00 | 5,332.00 | 5,332.00 | -0.11% | 661,900 |
| Jul 9, 2026 | 5,338.00 | 5,366.00 | 5,310.00 | 5,338.00 | 5,338.00 | -0.22% | 619,400 |
| Jul 8, 2026 | 5,414.00 | 5,448.00 | 5,338.00 | 5,350.00 | 5,350.00 | -1.74% | 590,000 |
| Jul 7, 2026 | 5,539.00 | 5,542.00 | 5,430.00 | 5,445.00 | 5,445.00 | -1.57% | 480,400 |
| Jul 6, 2026 | 5,482.00 | 5,549.00 | 5,462.00 | 5,532.00 | 5,532.00 | 1.49% | 412,800 |
| Jul 3, 2026 | 5,600.00 | 5,625.00 | 5,436.00 | 5,451.00 | 5,451.00 | -1.38% | 509,700 |
| Jul 2, 2026 | 5,444.00 | 5,596.00 | 5,404.00 | 5,527.00 | 5,527.00 | 1.96% | 668,000 |
| Jul 1, 2026 | 5,466.00 | 5,496.00 | 5,363.00 | 5,421.00 | 5,421.00 | -0.55% | 529,400 |
| Jun 30, 2026 | 5,490.00 | 5,492.00 | 5,350.00 | 5,451.00 | 5,451.00 | 0.13% | 490,900 |
| Jun 29, 2026 | 5,410.00 | 5,484.00 | 5,405.00 | 5,444.00 | 5,444.00 | 0.80% | 407,100 |
| Jun 26, 2026 | 5,350.00 | 5,423.00 | 5,320.00 | 5,401.00 | 5,401.00 | 0.95% | 393,300 |
| Jun 25, 2026 | 5,465.00 | 5,491.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.53% | 439,800 |
| Jun 24, 2026 | 5,395.00 | 5,447.00 | 5,352.00 | 5,433.00 | 5,433.00 | 0.70% | 348,800 |
| Jun 23, 2026 | 5,506.00 | 5,571.00 | 5,395.00 | 5,395.00 | 5,395.00 | -2.28% | 506,800 |
| Jun 22, 2026 | 5,421.00 | 5,528.00 | 5,385.00 | 5,521.00 | 5,521.00 | 1.84% | 312,300 |
| Jun 19, 2026 | 5,443.00 | 5,545.00 | 5,410.00 | 5,421.00 | 5,421.00 | -0.39% | 699,200 |
| Jun 18, 2026 | 5,454.00 | 5,482.00 | 5,408.00 | 5,442.00 | 5,442.00 | 0.57% | 312,400 |
| Jun 17, 2026 | 5,383.00 | 5,447.00 | 5,368.00 | 5,411.00 | 5,411.00 | 1.14% | 402,700 |
| Jun 16, 2026 | 5,350.00 | 5,371.00 | 5,314.00 | 5,350.00 | 5,350.00 | - | 362,300 |
| Jun 15, 2026 | 5,370.00 | 5,459.00 | 5,335.00 | 5,350.00 | 5,350.00 | 0.81% | 529,900 |
| Jun 12, 2026 | 5,459.00 | 5,462.00 | 5,307.00 | 5,307.00 | 5,307.00 | -0.97% | 702,800 |
| Jun 11, 2026 | 5,363.00 | 5,400.00 | 5,277.00 | 5,359.00 | 5,359.00 | -0.83% | 483,800 |
| Jun 10, 2026 | 5,350.00 | 5,432.00 | 5,341.00 | 5,404.00 | 5,404.00 | -0.73% | 559,100 |
| Jun 9, 2026 | 5,394.00 | 5,506.00 | 5,380.00 | 5,444.00 | 5,444.00 | 0.93% | 480,500 |
| Jun 8, 2026 | 5,499.00 | 5,500.00 | 5,318.00 | 5,394.00 | 5,394.00 | -0.94% | 466,400 |
| Jun 5, 2026 | 5,452.00 | 5,482.00 | 5,410.00 | 5,445.00 | 5,445.00 | 1.43% | 321,600 |
| Jun 4, 2026 | 5,465.00 | 5,525.00 | 5,368.00 | 5,368.00 | 5,368.00 | -1.70% | 386,900 |
| Jun 3, 2026 | 5,348.00 | 5,461.00 | 5,340.00 | 5,461.00 | 5,461.00 | 2.30% | 405,400 |
| Jun 2, 2026 | 5,315.00 | 5,338.00 | 5,205.00 | 5,338.00 | 5,338.00 | -0.78% | 532,100 |
| Jun 1, 2026 | 5,426.00 | 5,426.00 | 5,319.00 | 5,380.00 | 5,380.00 | -0.90% | 574,500 |
| May 29, 2026 | 5,350.00 | 5,471.00 | 5,348.00 | 5,429.00 | 5,429.00 | 0.69% | 617,500 |
| May 28, 2026 | 5,400.00 | 5,438.00 | 5,346.00 | 5,392.00 | 5,392.00 | 0.79% | 503,600 |
| May 27, 2026 | 5,399.00 | 5,405.00 | 5,325.00 | 5,350.00 | 5,350.00 | 0.47% | 586,500 |
| May 26, 2026 | 5,324.00 | 5,410.00 | 5,277.00 | 5,325.00 | 5,325.00 | 0.51% | 540,000 |
| May 25, 2026 | 5,275.00 | 5,365.00 | 5,249.00 | 5,298.00 | 5,298.00 | 0.49% | 573,200 |
| May 22, 2026 | 5,173.00 | 5,281.00 | 5,142.00 | 5,272.00 | 5,272.00 | 1.03% | 582,700 |
| May 21, 2026 | 5,370.00 | 5,388.00 | 5,201.00 | 5,218.00 | 5,218.00 | -2.83% | 774,100 |
| May 20, 2026 | 5,400.00 | 5,427.00 | 5,256.00 | 5,370.00 | 5,370.00 | -1.41% | 817,500 |
| May 19, 2026 | 5,517.00 | 5,575.00 | 5,385.00 | 5,447.00 | 5,447.00 | -0.89% | 732,000 |
| May 18, 2026 | 5,635.00 | 5,635.00 | 5,490.00 | 5,496.00 | 5,496.00 | -3.26% | 734,400 |
| May 15, 2026 | 5,773.00 | 5,843.00 | 5,633.00 | 5,681.00 | 5,681.00 | -2.20% | 827,100 |